| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 16.95 | 17.7 | 16.95 | 17.3 | 17.3 | +0.85 (+5.17%) | 475,426 |
| 13 Dec 2018 | INR | 16.3 | 16.7 | 15.7 | 16.45 | 16.45 | +0.7 (+4.44%) | 316,364 |
| 12 Dec 2018 | INR | 16 | 16.35 | 15.65 | 15.75 | 15.75 | -0.65 (-3.96%) | 184,735 |
| 11 Dec 2018 | INR | 15.9 | 16.9 | 15.5 | 16.4 | 16.4 | +0.6 (+3.80%) | 350,835 |
| 10 Dec 2018 | INR | 16.1 | 16.4 | 15.6 | 15.8 | 15.8 | -0.6 (-3.66%) | 88,734 |
| 7 Dec 2018 | INR | 16.5 | 16.8 | 16.25 | 16.4 | 16.4 | -0.2 (-1.20%) | 71,284 |
| 6 Dec 2018 | INR | 16.25 | 16.75 | 16.25 | 16.6 | 16.6 | +0.05 (+0.30%) | 156,286 |
| 5 Dec 2018 | INR | 16.6 | 16.85 | 16.35 | 16.55 | 16.55 | -0.2 (-1.19%) | 49,454 |
| 4 Dec 2018 | INR | 16.9 | 17.2 | 16.7 | 16.75 | 16.75 | -0.1 (-0.59%) | 230,141 |
| 3 Dec 2018 | INR | 16.5 | 17 | 16.5 | 16.85 | 16.85 | +0.05 (+0.30%) | 101,893 |
| 30 Nov 2018 | INR | 16.7 | 17.15 | 16.4 | 16.8 | 16.8 | -0.1 (-0.59%) | 176,675 |
| 29 Nov 2018 | INR | 16.5 | 17 | 16.05 | 16.9 | 16.9 | +0.3 (+1.81%) | 124,365 |
| 28 Nov 2018 | INR | 16.95 | 17.05 | 16.5 | 16.6 | 16.6 | -0.25 (-1.48%) | 203,050 |
| 27 Nov 2018 | INR | 16.8 | 17.1 | 16.7 | 16.85 | 16.85 | +0.1 (+0.60%) | 52,798 |
| 26 Nov 2018 | INR | 17.2 | 17.2 | 16.7 | 16.75 | 16.75 | -0.3 (-1.76%) | 153,304 |
| 22 Nov 2018 | INR | 17.3 | 17.45 | 17 | 17.05 | 17.05 | -0.3 (-1.73%) | 183,394 |
| 21 Nov 2018 | INR | 17.25 | 17.45 | 17 | 17.35 | 17.35 | +0.15 (+0.87%) | 153,864 |
| 20 Nov 2018 | INR | 17.7 | 17.7 | 17.1 | 17.2 | 17.2 | -0.15 (-0.86%) | 57,301 |
| 19 Nov 2018 | INR | 17.25 | 17.9 | 17.05 | 17.35 | 17.35 | +0.2 (+1.17%) | 144,717 |
| 16 Nov 2018 | INR | 17.3 | 17.4 | 17.1 | 17.15 | 17.15 | -0.1 (-0.58%) | 60,861 |
| 15 Nov 2018 | INR | 17.4 | 17.7 | 17.1 | 17.25 | 17.25 | -0.3 (-1.71%) | 56,169 |
| 14 Nov 2018 | INR | 17.45 | 17.7 | 17.1 | 17.55 | 17.55 | +0.3 (+1.74%) | 190,096 |
| 13 Nov 2018 | INR | 17.45 | 17.75 | 17.05 | 17.25 | 17.25 | -0.85 (-4.70%) | 160,703 |
| 12 Nov 2018 | INR | 18.15 | 18.3 | 17.7 | 18.1 | 18.1 | +0.45 (+2.55%) | 306,401 |
| 9 Nov 2018 | INR | 17.2 | 18 | 17.2 | 17.65 | 17.65 | -0.3 (-1.67%) | 91,152 |
| 7 Nov 2018 | INR | 17.1 | 18.15 | 17.1 | 17.95 | 17.95 | +0.95 (+5.59%) | 291,236 |
| 6 Nov 2018 | INR | 17.5 | 17.95 | 16.95 | 17 | 17 | -0.45 (-2.58%) | 201,432 |
| 5 Nov 2018 | INR | 18 | 18.1 | 17.25 | 17.45 | 17.45 | -0.35 (-1.97%) | 131,785 |
| 2 Nov 2018 | INR | 18.1 | 18.25 | 17.65 | 17.8 | 17.8 | -0.05 (-0.28%) | 258,373 |
| 1 Nov 2018 | INR | 18 | 18.15 | 17.55 | 17.85 | 17.85 | +0.15 (+0.85%) | 175,987 |
